Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0030R0.KO stock page

Dashin Value REIT Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-214,495.004,525.004,495.004,495.004,347.0429,387
2026-01-204,500.004,540.004,500.004,510.004,361.5549,644
2026-01-194,550.004,550.004,495.004,500.004,351.8864,763
2026-01-164,550.004,550.004,510.004,520.004,371.2215,804
2026-01-154,505.004,535.004,495.004,530.004,380.8926,103
2026-01-144,535.004,535.004,485.004,505.004,356.7129,830
2026-01-134,500.004,510.004,490.004,510.004,361.5531,209
2026-01-124,500.004,505.004,445.004,505.004,356.7179,483
2026-01-094,575.004,575.004,470.004,470.004,322.8770,977
2026-01-084,530.004,595.004,500.004,530.004,380.8977,464
2026-01-074,600.004,600.004,535.004,560.004,409.9044,308
2026-01-064,620.004,620.004,545.004,600.004,448.5931,120
2026-01-054,520.004,585.004,505.004,580.004,429.2541,132
2026-01-024,550.004,550.004,495.004,520.004,371.2226,187
2025-12-304,510.004,520.004,480.004,510.004,361.5515,152
2025-12-294,450.004,590.004,410.004,480.004,332.5430,553
2025-12-264,495.004,495.004,460.004,470.004,322.8755,713
2025-12-244,480.004,525.004,465.004,475.004,327.7038,369
2025-12-234,510.004,510.004,450.004,470.004,322.8766,512
2025-12-224,550.004,550.004,475.004,475.004,327.7055,208
2025-12-194,525.004,525.004,485.004,500.004,351.8836,991
2025-12-184,545.004,545.004,475.004,515.004,366.3939,419
2025-12-174,600.004,600.004,465.004,490.004,342.2151,476
2025-12-164,590.004,590.004,485.004,495.004,347.0457,409
2025-12-154,635.004,635.004,490.004,530.004,380.8945,211
2025-12-124,660.004,660.004,565.004,580.004,429.2550,854
2025-12-114,700.004,700.004,475.004,665.004,511.45294,196
2025-12-104,685.004,685.004,620.004,675.004,521.1229,819
2025-12-094,750.004,750.004,425.004,670.004,516.2883,738
2025-12-084,755.004,760.004,665.004,670.004,516.2857,809
2025-12-054,725.004,750.004,660.004,750.004,593.6557,457
2025-12-044,665.004,725.004,625.004,725.004,569.4732,141
2025-12-034,665.004,670.004,630.004,655.004,501.7837,722
2025-12-024,645.004,665.004,625.004,660.004,506.6137,462
2025-12-014,615.004,650.004,580.004,640.004,487.2749,202
2025-11-284,555.004,650.004,525.004,600.004,448.5964,492
2025-11-274,490.004,555.004,480.004,555.004,405.0759,887
2025-11-264,510.004,555.004,500.004,530.004,310.2950,322
2025-11-254,525.004,565.004,260.004,500.004,281.75109,691
2025-11-244,540.004,585.004,480.004,525.004,305.5470,091
2025-11-214,505.004,540.004,495.004,500.004,281.75534,088
2025-11-204,500.004,535.004,470.004,505.004,286.5156,748
2025-11-194,450.004,485.004,435.004,460.004,243.6912,527
2025-11-184,500.004,500.004,445.004,450.004,234.1734,407
2025-11-174,515.004,515.004,460.004,470.004,253.2016,065
2025-11-144,500.004,520.004,485.004,485.004,267.4825,658
2025-11-134,490.004,520.004,485.004,505.004,286.5136,259
2025-11-124,480.004,490.004,440.004,485.004,267.48557,293
2025-11-114,425.004,485.004,405.004,475.004,257.9633,743
2025-11-104,420.004,420.004,395.004,415.004,200.8716,502
2025-11-074,400.004,400.004,360.004,400.004,186.6024,719
2025-11-064,425.004,425.004,360.004,375.004,162.8144,224
2025-11-054,445.004,445.004,400.004,425.004,210.3944,414
2025-11-044,420.004,435.004,410.004,435.004,219.9013,033
2025-11-034,450.004,475.004,400.004,420.004,205.6346,344
2025-10-314,475.004,475.004,420.004,450.004,234.1723,720
2025-10-304,460.004,490.004,440.004,440.004,224.6622,830
2025-10-294,460.004,475.004,445.004,460.004,243.6924,467
2025-10-284,455.004,480.004,445.004,480.004,262.7229,904
2025-10-274,465.004,475.004,445.004,465.004,248.4519,877
← NewerPage 4 of 6 · 308 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2873.0000 KRW
2026-02-2673.0000 KRW
2025-11-2773.0000 KRW
2025-08-2873.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.